Clover Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.86	0.91	0.86	0.88	-	2.33%	44,348
Sep 14, 2026	0.90	0.90	0.85	0.86	0.86	-4.44%	22,890
Sep 11, 2026	0.89	0.90	0.86	0.90	0.90	-4.26%	33,165
Sep 10, 2026	0.93	0.94	0.89	0.94	0.94	1.08%	72,074
Sep 9, 2026	0.94	0.95	0.92	0.93	0.93	-2.11%	47,283
Sep 8, 2026	0.95	0.95	0.94	0.95	0.95	-	78,912
Sep 7, 2026	0.93	0.97	0.93	0.95	0.95	-	77,439
Sep 4, 2026	0.89	0.96	0.87	0.95	0.95	7.34%	117,767
Sep 3, 2026	0.91	0.91	0.87	0.89	0.89	1.72%	15,479
Sep 1, 2026	0.92	0.92	0.87	0.87	0.87	-4.92%	26,873
Aug 31, 2026	0.94	0.97	0.91	0.92	0.92	-6.15%	11,960
Aug 28, 2026	0.91	0.98	0.91	0.98	0.98	7.73%	18,009
Aug 27, 2026	0.89	0.91	0.89	0.91	0.91	1.69%	41,001
Aug 26, 2026	0.90	0.90	0.87	0.89	0.89	-1.93%	56,202
Aug 25, 2026	0.91	0.98	0.90	0.91	0.91	-0.27%	18,384
Aug 24, 2026	0.95	0.95	0.90	0.91	0.91	1.11%	5,064
Aug 21, 2026	0.93	0.94	0.90	0.90	0.90	-2.70%	20,868
Aug 20, 2026	0.91	0.95	0.91	0.93	0.93	1.65%	5,020
Aug 19, 2026	0.94	0.94	0.90	0.91	0.91	-0.55%	5,710
Aug 18, 2026	0.96	0.96	0.92	0.92	0.92	-2.14%	741
Aug 17, 2026	0.96	0.96	0.92	0.94	0.94	-1.58%	51,022
Aug 14, 2026	0.97	0.97	0.92	0.95	0.95	0.53%	89,236
Aug 13, 2026	0.99	0.99	0.93	0.95	0.95	-4.06%	94,981
Aug 12, 2026	1.00	1.00	0.96	0.99	0.99	-1.50%	71,539
Aug 11, 2026	0.98	1.00	0.98	1.00	1.00	1.01%	49,144
Aug 10, 2026	0.96	0.99	0.95	0.99	0.99	3.13%	151,019
Aug 7, 2026	0.96	0.96	0.96	0.96	0.96	-	10,011
Aug 6, 2026	0.93	0.96	0.93	0.96	0.96	-	24,381
Aug 5, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	9,072
Aug 4, 2026	0.95	0.95	0.94	0.94	0.94	-	2,049
Aug 3, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	49,994
Jul 31, 2026	0.94	0.96	0.94	0.96	0.96	1.59%	51,455
Jul 30, 2026	0.93	0.95	0.92	0.95	0.95	2.16%	523,125
Jul 29, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	18,113
Jul 28, 2026	0.94	0.94	0.92	0.92	0.92	-2.14%	4,681
Jul 27, 2026	0.88	0.94	0.88	0.94	0.94	6.25%	74,895
Jul 24, 2026	0.87	0.88	0.87	0.88	0.88	1.73%	52,788
Jul 23, 2026	0.86	0.89	0.83	0.87	0.87	-2.81%	163,339
Jul 22, 2026	0.88	0.89	0.88	0.89	0.89	2.30%	859
Jul 21, 2026	0.86	0.87	0.84	0.87	0.87	1.16%	13,224
Jul 20, 2026	0.84	0.86	0.84	0.86	0.86	0.58%	6,043
Jul 17, 2026	0.84	0.86	0.84	0.86	0.86	0.59%	17,257
Jul 16, 2026	0.81	0.85	0.81	0.85	0.85	0.59%	48,735
Jul 15, 2026	0.81	0.85	0.81	0.85	0.85	7.64%	88,714
Jul 14, 2026	0.77	0.79	0.77	0.79	0.79	0.64%	40,268
Jul 13, 2026	0.76	0.78	0.76	0.78	0.78	3.31%	34,306
Jul 10, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	12,038
Jul 9, 2026	0.76	0.76	0.75	0.76	0.76	-0.65%	2,677
Jul 8, 2026	0.72	0.77	0.71	0.77	0.77	1.32%	439,128
Jul 7, 2026	0.73	0.76	0.72	0.76	0.76	-1.31%	9,913